CIG ShangHai Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.390 | 12.540 | 12.320 | 12.490 | 12.339 | 3,015,095 |
| 2021-11-04 | 12.310 | 12.430 | 12.220 | 12.390 | 12.240 | 2,628,626 |
| 2021-11-03 | 12.160 | 12.340 | 12.130 | 12.310 | 12.161 | 2,334,220 |
| 2021-11-02 | 12.360 | 12.640 | 12.070 | 12.160 | 12.013 | 5,517,293 |
| 2021-11-01 | 12.200 | 12.470 | 12.020 | 12.370 | 12.221 | 4,182,547 |
| 2021-10-29 | 12.090 | 12.490 | 12.090 | 12.450 | 12.300 | 2,764,620 |
| 2021-10-28 | 12.200 | 12.440 | 12.030 | 12.200 | 12.053 | 2,725,762 |
| 2021-10-27 | 12.500 | 12.580 | 12.030 | 12.120 | 11.974 | 3,005,805 |
| 2021-10-26 | 12.670 | 12.670 | 12.360 | 12.440 | 12.290 | 2,312,850 |
| 2021-10-25 | 12.660 | 12.660 | 12.380 | 12.550 | 12.399 | 3,263,397 |
| 2021-10-22 | 12.840 | 12.950 | 12.770 | 12.770 | 12.616 | 2,312,558 |
| 2021-10-21 | 13.060 | 13.260 | 12.660 | 12.840 | 12.685 | 4,062,206 |
| 2021-10-20 | 13.370 | 13.370 | 13.070 | 13.080 | 12.922 | 2,543,116 |
| 2021-10-19 | 13.250 | 13.390 | 13.230 | 13.280 | 13.120 | 2,170,274 |
| 2021-10-18 | 13.600 | 13.600 | 13.260 | 13.310 | 13.149 | 2,517,858 |
| 2021-10-15 | 13.680 | 13.750 | 13.450 | 13.540 | 13.377 | 2,560,919 |
| 2021-10-14 | 13.450 | 13.740 | 13.420 | 13.640 | 13.475 | 3,350,135 |
← NewerPage 21 of 21 · 1,217 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0900 CNY |
| 2026-05-19 | 0.2800 CNY |
| 2025-09-17 | 0.0452 CNY |
| 2025-06-24 | 0.2200 CNY |
| 2024-09-27 | 0.0300 CNY |
| 2024-07-12 | 0.1330 CNY |
| 2020-08-13 | 0.0442 CNY |
| 2019-08-22 | 0.2340 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.